10,960€
0,18%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 10,59 | 11,06 | 10,59 | 10,91 | 3,12% | 26.125,00 |
| 30.09.2025 | 10,63 | 10,81 | 10,40 | 10,58 | 0,38% | 15.779,00 |
| 29.09.2025 | 10,88 | 11,02 | 10,50 | 10,54 | -3,39% | 27.785,00 |
| 26.09.2025 | 11,12 | 11,20 | 10,27 | 10,91 | -2,50% | 53.874,00 |
| 25.09.2025 | 11,08 | 11,84 | 10,74 | 11,19 | 0,90% | 71.177,00 |
| 24.09.2025 | 10,74 | 11,09 | 10,67 | 11,09 | 2,40% | 12.463,00 |
| 23.09.2025 | 10,96 | 11,40 | 10,74 | 10,83 | -0,18% | 21.586,00 |
| 22.09.2025 | 11,20 | 11,22 | 10,51 | 10,85 | -3,38% | 31.255,00 |
| 19.09.2025 | 11,32 | 11,84 | 11,15 | 11,23 | -0,88% | 51.956,00 |
| 18.09.2025 | 10,79 | 11,33 | 10,66 | 11,33 | 5,99% | 15.812,00 |
| 17.09.2025 | 11,07 | 11,07 | 10,67 | 10,69 | -3,61% | 17.000,00 |
| 16.09.2025 | 11,11 | 11,43 | 11,01 | 11,09 | -1,25% | 34.216,00 |
| 15.09.2025 | 10,01 | 11,25 | 10,01 | 11,23 | 12,86% | 57.216,00 |
| 12.09.2025 | 9,97 | 10,14 | 9,84 | 9,95 | -0,25% | 17.985,00 |
| 11.09.2025 | 9,82 | 10,02 | 9,75 | 9,98 | 0,76% | 1.520,00 |
| 10.09.2025 | 10,24 | 10,24 | 9,87 | 9,90 | -3,51% | 16.373,00 |
| 09.09.2025 | 10,31 | 10,50 | 10,13 | 10,26 | -0,63% | 4.362,00 |
| 08.09.2025 | 10,25 | 10,40 | 10,25 | 10,33 | 1,62% | 6.694,00 |
| 05.09.2025 | 10,26 | 10,54 | 10,05 | 10,16 | 0,00% | 12.248,00 |
| 04.09.2025 | 10,33 | 10,50 | 10,16 | 10,16 | -1,65% | 9.337,00 |
| 03.09.2025 | 10,34 | 10,57 | 10,15 | 10,33 | 1,08% | 8.804,00 |
| 02.09.2025 | 10,64 | 10,66 | 10,17 | 10,22 | -3,95% | 11.759,00 |
| 01.09.2025 | 10,59 | 10,87 | 10,58 | 10,64 | 0,66% | 16.203,00 |
| 29.08.2025 | 10,74 | 11,09 | 10,44 | 10,57 | -1,40% | 25.696,00 |
| 28.08.2025 | 10,15 | 10,92 | 10,15 | 10,72 | 4,79% | 43.610,00 |
| 27.08.2025 | 10,13 | 10,38 | 10,05 | 10,23 | 0,39% | 15.850,00 |
| 26.08.2025 | 10,34 | 10,34 | 10,08 | 10,19 | -1,83% | 16.088,00 |
| 25.08.2025 | 10,25 | 10,49 | 10,19 | 10,38 | 0,87% | 14.562,00 |
| 22.08.2025 | 10,05 | 10,38 | 9,96 | 10,29 | 3,11% | 42.570,00 |
| 21.08.2025 | 10,02 | 10,12 | 9,95 | 9,98 | -1,29% | 12.887,00 |
| 20.08.2025 | 10,21 | 10,21 | 10,01 | 10,11 | -0,98% | 14.994,00 |
| 19.08.2025 | 10,02 | 10,34 | 10,02 | 10,21 | 1,90% | 12.907,00 |
| 18.08.2025 | 10,09 | 10,23 | 9,87 | 10,02 | -0,40% | 33.818,00 |
| 15.08.2025 | 10,39 | 10,46 | 10,05 | 10,06 | -1,37% | 29.492,00 |
| 14.08.2025 | 10,08 | 10,55 | 10,08 | 10,20 | 2,00% | 13.740,00 |
| 13.08.2025 | 10,10 | 10,34 | 10,00 | 10,00 | -1,57% | 11.325,00 |
| 12.08.2025 | 10,45 | 10,45 | 10,03 | 10,16 | -2,87% | 15.593,00 |
| 11.08.2025 | 10,64 | 10,74 | 10,27 | 10,46 | -1,97% | 11.610,00 |
| 08.08.2025 | 9,96 | 10,69 | 9,91 | 10,67 | 7,61% | 64.463,00 |
| 07.08.2025 | 10,50 | 10,58 | 9,39 | 9,92 | -0,85% | 150.684,00 |
| 06.08.2025 | 11,66 | 11,89 | 9,80 | 10,00 | -15,25% | 192.200,00 |
| 05.08.2025 | 11,99 | 12,13 | 11,63 | 11,80 | -0,76% | 15.642,00 |
| 04.08.2025 | 11,24 | 11,92 | 11,23 | 11,89 | 6,16% | 30.147,00 |
| 01.08.2025 | 11,38 | 11,40 | 11,01 | 11,20 | -1,23% | 69.710,00 |
| 31.07.2025 | 11,71 | 11,82 | 11,34 | 11,34 | -3,65% | 23.930,00 |
| 30.07.2025 | 11,88 | 12,00 | 11,61 | 11,77 | -1,83% | 14.799,00 |
| 29.07.2025 | 12,67 | 12,69 | 11,74 | 11,99 | -5,22% | 37.399,00 |
| 28.07.2025 | 12,41 | 12,84 | 12,41 | 12,65 | 2,51% | 21.273,00 |
| 25.07.2025 | 12,45 | 12,45 | 12,12 | 12,34 | -0,96% | 15.927,00 |
| 24.07.2025 | 12,13 | 12,93 | 12,04 | 12,46 | 2,72% | 56.173,00 |
| 23.07.2025 | 11,94 | 12,32 | 11,94 | 12,13 | 1,85% | 20.716,00 |
| 22.07.2025 | 12,80 | 13,20 | 11,56 | 11,91 | -8,03% | 98.013,00 |
| 21.07.2025 | 12,30 | 13,19 | 12,28 | 12,95 | 5,89% | 53.497,00 |
| 18.07.2025 | 11,36 | 12,40 | 11,28 | 12,23 | 8,33% | 41.771,00 |
| 17.07.2025 | 11,34 | 11,52 | 11,21 | 11,29 | -0,18% | 20.890,00 |
| 16.07.2025 | 11,65 | 11,73 | 11,24 | 11,31 | -3,25% | 26.639,00 |
| 15.07.2025 | 11,71 | 12,11 | 11,69 | 11,69 | 0,00% | 13.522,00 |
| 14.07.2025 | 11,94 | 12,05 | 11,63 | 11,69 | -4,18% | 109.166,00 |
| 11.07.2025 | 12,62 | 12,62 | 12,16 | 12,20 | -2,71% | 22.819,00 |
| 10.07.2025 | 12,42 | 12,82 | 12,36 | 12,54 | 0,80% | 20.737,00 |
| 09.07.2025 | 12,59 | 12,68 | 12,40 | 12,44 | -0,96% | 21.390,00 |
| 08.07.2025 | 12,70 | 12,79 | 12,21 | 12,56 | -1,10% | 43.994,00 |
| 07.07.2025 | 12,92 | 12,93 | 12,61 | 12,70 | -0,86% | 32.266,00 |
| 04.07.2025 | 13,11 | 13,20 | 12,81 | 12,81 | -2,81% | 11.488,00 |
| 03.07.2025 | 13,29 | 13,35 | 12,95 | 13,18 | -1,05% | 41.073,00 |
| 02.07.2025 | 12,99 | 13,40 | 12,77 | 13,32 | 3,26% | 69.588,00 |
| 01.07.2025 | 12,19 | 12,99 | 12,19 | 12,90 | 5,05% | 66.544,00 |
| 30.06.2025 | 12,44 | 12,54 | 12,04 | 12,28 | -0,49% | 42.422,00 |
| 27.06.2025 | 12,32 | 12,62 | 12,13 | 12,34 | 0,00% | 65.645,00 |
| 26.06.2025 | 11,20 | 12,43 | 11,10 | 12,34 | 11,47% | 158.589,00 |
| 25.06.2025 | 11,24 | 11,64 | 10,97 | 11,07 | -0,36% | 30.230,00 |
| 24.06.2025 | 11,80 | 11,99 | 11,01 | 11,11 | -5,04% | 82.925,00 |
| 23.06.2025 | 11,45 | 12,09 | 11,30 | 11,70 | 2,63% | 95.116,00 |
| 20.06.2025 | 10,73 | 11,56 | 10,69 | 11,40 | 7,24% | 180.287,00 |
| 19.06.2025 | 10,41 | 10,88 | 10,31 | 10,63 | 1,53% | 29.439,00 |
| 18.06.2025 | 10,69 | 10,71 | 10,03 | 10,47 | -2,33% | 65.163,00 |
| 17.06.2025 | 10,79 | 11,30 | 10,65 | 10,72 | -1,38% | 156.316,00 |
| 16.06.2025 | 10,85 | 11,50 | 10,52 | 10,87 | 0,00% | 125.818,00 |
| 13.06.2025 | 9,90 | 10,94 | 9,64 | 10,87 | 9,74% | 143.488,00 |
| 12.06.2025 | 9,92 | 9,95 | 9,65 | 9,91 | 0,66% | 9.904,00 |
| 11.06.2025 | 9,89 | 10,23 | 9,79 | 9,84 | 0,15% | 29.329,00 |
| 10.06.2025 | 9,82 | 9,94 | 9,61 | 9,83 | 1,03% | 12.350,00 |
| 09.06.2025 | 9,72 | 9,94 | 9,71 | 9,73 | 0,46% | 12.695,00 |
| 06.06.2025 | 9,36 | 9,75 | 9,36 | 9,68 | 3,14% | 34.095,00 |
| 05.06.2025 | 9,49 | 9,80 | 9,31 | 9,39 | -1,16% | 29.795,00 |
| 04.06.2025 | 9,16 | 9,59 | 9,12 | 9,50 | 3,71% | 24.395,00 |
| 03.06.2025 | 9,07 | 9,20 | 8,93 | 9,16 | 0,99% | 21.734,00 |
| 02.06.2025 | 9,33 | 9,37 | 9,05 | 9,07 | -2,47% | 19.255,00 |
| 30.05.2025 | 9,43 | 9,59 | 9,27 | 9,30 | -2,16% | 14.019,00 |
| 29.05.2025 | 9,60 | 9,76 | 9,45 | 9,50 | 0,64% | 7.266,00 |
| 28.05.2025 | 9,52 | 9,65 | 9,34 | 9,44 | -0,79% | 7.028,00 |
| 27.05.2025 | 9,45 | 9,75 | 9,36 | 9,52 | 1,66% | 14.980,00 |
| 26.05.2025 | 9,38 | 9,49 | 9,27 | 9,36 | 0,75% | 10.489,00 |
| 23.05.2025 | 9,39 | 9,54 | 9,03 | 9,29 | -0,69% | 21.749,00 |
| 22.05.2025 | 9,59 | 9,67 | 9,17 | 9,36 | -2,35% | 18.753,00 |
| 21.05.2025 | 9,54 | 9,85 | 9,54 | 9,58 | 0,58% | 18.057,00 |
| 20.05.2025 | 9,28 | 9,77 | 9,10 | 9,53 | 1,49% | 36.260,00 |
| 19.05.2025 | 9,32 | 9,64 | 9,24 | 9,39 | 0,48% | 22.888,00 |
| 16.05.2025 | 9,69 | 9,70 | 9,32 | 9,34 | -3,36% | 30.208,00 |
| 15.05.2025 | 9,50 | 9,84 | 9,36 | 9,67 | 2,22% | 21.102,00 |